Stock Quote

Fortinet Inc (NQ: FTNT )

48.59 -0.15 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 48.50 48.92 47.95 48.59 4,248,349 -0.15(-0.31%)
Sep 22, 2022 49.51 50.17 48.64 48.74 4,057,674 -1.06(-2.13%)
Sep 21, 2022 51.11 51.79 49.76 49.80 4,366,789 -0.97(-1.91%)
Sep 20, 2022 50.33 51.10 50.17 50.77 3,590,207 +0.03(+0.06%)
Sep 19, 2022 49.61 50.84 49.61 50.74 3,593,267 +0.32(+0.63%)
Sep 16, 2022 50.19 50.64 49.60 50.42 10,405,967 -0.40(-0.79%)
Sep 15, 2022 51.92 52.48 50.53 50.82 6,011,676 -1.12(-2.16%)
Sep 14, 2022 52.25 52.32 51.05 51.94 4,542,371 +0.07(+0.13%)
Sep 13, 2022 53.23 53.62 51.80 51.87 7,693,107 -3.97(-7.11%)
Sep 12, 2022 53.78 55.94 53.75 55.84 7,380,933 +2.25(+4.20%)
Sep 09, 2022 52.08 53.69 52.08 53.59 5,488,857 +1.88(+3.64%)
Sep 08, 2022 50.21 51.84 49.98 51.71 4,492,178 +1.26(+2.50%)
Sep 07, 2022 49.88 50.64 49.29 50.45 5,120,839 +0.80(+1.61%)
Sep 06, 2022 48.68 49.94 48.03 49.65 7,441,888 +1.05(+2.16%)
Sep 02, 2022 49.08 49.55 48.34 48.60 6,405,155 +0.05(+0.10%)
Sep 01, 2022 48.04 48.60 47.37 48.55 5,723,251 -0.14(-0.29%)
Aug 31, 2022 49.45 50.18 48.49 48.69 5,859,354 -0.35(-0.71%)
Aug 30, 2022 49.19 49.35 48.31 49.04 6,164,658 +0.35(+0.72%)
Aug 29, 2022 49.35 49.49 48.57 48.69 5,838,659 -0.88(-1.78%)
Aug 26, 2022 51.22 51.22 49.42 49.57 7,008,624 -1.30(-2.56%)
Aug 25, 2022 50.67 50.97 50.18 50.87 4,258,819 +0.71(+1.42%)
Aug 24, 2022 50.74 50.90 49.98 50.16 3,366,000 -0.43(-0.85%)
Aug 23, 2022 50.91 52.32 50.51 50.59 6,807,664 +0.27(+0.54%)
Aug 22, 2022 50.28 50.79 49.71 50.32 6,159,764 -0.97(-1.89%)
Aug 19, 2022 51.87 52.16 51.07 51.29 4,369,401 -0.98(-1.87%)
Aug 18, 2022 52.07 52.56 51.82 52.27 3,793,472 +0.34(+0.65%)
Aug 17, 2022 52.33 52.64 51.63 51.93 4,813,563 -1.01(-1.91%)
Aug 16, 2022 53.84 54.27 52.32 52.94 4,902,067 -1.14(-2.11%)
Aug 15, 2022 53.90 54.53 53.76 54.08 3,107,537 -0.21(-0.39%)
Aug 12, 2022 53.07 54.41 52.79 54.29 5,007,743 +1.77(+3.37%)
Aug 11, 2022 54.29 54.87 52.41 52.52 5,495,851 -1.37(-2.54%)
Aug 10, 2022 54.04 54.32 53.34 53.89 6,173,646 +1.70(+3.26%)
Aug 09, 2022 52.91 53.36 51.90 52.19 4,390,668 -1.13(-2.12%)
Aug 08, 2022 53.52 54.37 53.17 53.32 6,173,852 -0.07(-0.13%)
Aug 05, 2022 52.00 53.45 51.24 53.39 11,779,851 +0.78(+1.48%)
Aug 04, 2022 56.83 56.96 52.00 52.61 19,682,416 -10.27(-16.33%)
Aug 03, 2022 61.19 63.16 60.83 62.88 6,476,128 +2.51(+4.16%)
Aug 02, 2022 59.55 61.03 59.40 60.37 4,098,617 +0.31(+0.52%)
Aug 01, 2022 59.03 60.95 58.58 60.06 3,960,244 +0.41(+0.69%)
Jul 29, 2022 59.46 59.93 58.53 59.65 4,806,095 +0.25(+0.42%)
Jul 28, 2022 58.26 59.63 57.35 59.40 3,885,826 +1.47(+2.54%)
Jul 27, 2022 57.31 58.54 56.35 57.93 4,264,062 +1.67(+2.97%)
Jul 26, 2022 61.21 61.21 55.21 56.26 6,503,453 -4.74(-7.77%)
Jul 25, 2022 61.18 61.24 59.95 61.00 3,182,922 -0.23(-0.38%)
Jul 22, 2022 62.32 63.40 60.91 61.23 2,397,553 -0.63(-1.02%)
Jul 21, 2022 59.97 61.93 59.02 61.86 3,900,790 +2.22(+3.72%)
Jul 20, 2022 59.53 60.63 58.84 59.64 5,244,777 +0.44(+0.74%)
Jul 19, 2022 59.32 59.59 58.34 59.20 7,183,702 +1.20(+2.07%)
Jul 18, 2022 60.43 60.90 57.78 58.00 4,819,075 -2.22(-3.69%)
Jul 15, 2022 58.08 60.58 58.08 60.22 4,738,288 +2.58(+4.48%)
Jul 14, 2022 58.29 58.32 55.57 57.64 4,630,681 -1.27(-2.16%)
Jul 13, 2022 58.10 59.91 57.44 58.91 3,750,912 -0.71(-1.19%)
Jul 12, 2022 63.00 63.56 59.13 59.62 5,612,233 -2.66(-4.27%)
Jul 11, 2022 62.23 62.64 61.36 62.28 3,549,150 -0.42(-0.67%)
Jul 08, 2022 61.26 63.11 60.59 62.70 3,691,572 +1.08(+1.75%)
Jul 07, 2022 60.25 61.92 59.80 61.62 5,456,233 +1.75(+2.92%)
Jul 06, 2022 59.52 60.60 59.09 59.87 4,152,407 +0.87(+1.47%)
Jul 05, 2022 56.13 59.20 56.04 59.00 3,438,751 +1.63(+2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.